Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 3.518 | 3.576 | 3.403 | 3.403 | 46,678 | -0.18(-5.05%) |
Jul 28, 2005 | 3.546 | 3.651 | 3.527 | 3.584 | 34,510 | -0.04(-1.05%) |
Jul 27, 2005 | 3.604 | 3.670 | 3.432 | 3.623 | 39,923 | +0.02(+0.53%) |
Jul 26, 2005 | 3.531 | 3.670 | 3.461 | 3.604 | 25,798 | +0.13(+3.85%) |
Jul 25, 2005 | 3.432 | 3.632 | 3.403 | 3.470 | 18,433 | +0.03(+0.83%) |
Jul 22, 2005 | 3.432 | 3.594 | 3.432 | 3.442 | 7,174 | +0.06(+1.69%) |
Jul 21, 2005 | 3.356 | 3.537 | 3.356 | 3.384 | 7,046 | -0.10(-2.74%) |
Jul 20, 2005 | 3.575 | 3.604 | 3.384 | 3.480 | 16,502 | -0.10(-2.67%) |
Jul 19, 2005 | 3.527 | 3.699 | 3.432 | 3.575 | 19,656 | -0.08(-2.09%) |
Jul 18, 2005 | 3.756 | 3.756 | 3.613 | 3.651 | 3,068 | +0.12(+3.51%) |
Jul 15, 2005 | 3.432 | 3.688 | 3.384 | 3.527 | 11,571 | +0.10(+2.78%) |
Jul 14, 2005 | 3.537 | 3.537 | 3.432 | 3.432 | 472 | +0.05(+1.41%) |
Jul 13, 2005 | 3.413 | 3.451 | 3.384 | 3.384 | 9,073 | -0.03(-0.84%) |
Jul 12, 2005 | 3.470 | 3.480 | 3.337 | 3.413 | 12,430 | -0.02(-0.56%) |
Jul 11, 2005 | 3.346 | 3.480 | 3.346 | 3.432 | 6,975 | +0.09(+2.56%) |
Jul 08, 2005 | 3.413 | 3.546 | 3.346 | 3.346 | 15,539 | +0.00(+0.00%) |
Jul 07, 2005 | 3.670 | 3.670 | 3.346 | 3.346 | 33,126 | -0.37(-10.00%) |
Jul 06, 2005 | 3.813 | 3.813 | 3.575 | 3.718 | 34,615 | -0.06(-1.52%) |
Jul 05, 2005 | 3.499 | 3.775 | 3.499 | 3.775 | 21,188 | +0.28(+7.90%) |
Jul 01, 2005 | 3.689 | 3.699 | 3.480 | 3.499 | 7,972 | -0.20(-5.41%) |
Jun 30, 2005 | 3.670 | 3.699 | 3.432 | 3.699 | 50,424 | -0.02(-0.51%) |
Jun 29, 2005 | 3.670 | 3.718 | 3.384 | 3.718 | 31,426 | +0.10(+2.63%) |
Jun 28, 2005 | 3.670 | 3.813 | 3.623 | 3.623 | 56,312 | -0.19(-5.00%) |
Jun 27, 2005 | 3.766 | 3.861 | 3.737 | 3.813 | 55,673 | +0.03(+0.76%) |
Jun 24, 2005 | 3.623 | 3.880 | 3.623 | 3.785 | 41,536 | +0.15(+4.20%) |
Jun 23, 2005 | 3.623 | 3.785 | 3.623 | 3.632 | 69,745 | +0.01(+0.26%) |
Jun 22, 2005 | 3.623 | 3.623 | 3.365 | 3.623 | 56,532 | +0.10(+2.70%) |
Jun 21, 2005 | 3.384 | 3.766 | 3.337 | 3.527 | 173,185 | +0.35(+11.11%) |
Jun 20, 2005 | 3.127 | 3.184 | 3.108 | 3.175 | 8,181 | +0.03(+0.91%) |
Jun 17, 2005 | 3.051 | 3.146 | 3.051 | 3.146 | 12,735 | +0.10(+3.12%) |
Jun 16, 2005 | 3.070 | 3.079 | 3.051 | 3.051 | 4,090 | -0.05(-1.54%) |
Jun 15, 2005 | 3.070 | 3.098 | 3.032 | 3.098 | 23,205 | +0.00(+0.00%) |
Jun 14, 2005 | 3.108 | 3.175 | 3.070 | 3.098 | 19,636 | -0.08(-2.40%) |
Jun 13, 2005 | 2.955 | 3.194 | 2.860 | 3.175 | 25,263 | +0.31(+11.00%) |
Jun 10, 2005 | 2.850 | 2.908 | 2.850 | 2.860 | 25,175 | +0.08(+2.81%) |
Jun 09, 2005 | 2.793 | 2.812 | 2.782 | 2.782 | 4,372 | -0.00(-0.07%) |
Jun 08, 2005 | 2.812 | 2.831 | 2.765 | 2.784 | 9,010 | -0.04(-1.35%) |
Jun 07, 2005 | 2.822 | 2.831 | 2.822 | 2.822 | 3,618 | +0.00(+0.00%) |
Jun 06, 2005 | 2.812 | 2.823 | 2.812 | 2.822 | 2,097 | +0.00(+0.00%) |
Jun 03, 2005 | 2.955 | 2.955 | 2.822 | 2.822 | 20,821 | -0.03(-1.00%) |
Jun 02, 2005 | 2.860 | 2.860 | 2.850 | 2.850 | 29,265 | +0.02(+0.67%) |
Jun 01, 2005 | 2.860 | 2.860 | 2.831 | 2.831 | 8,811 | -0.02(-0.67%) |
May 31, 2005 | 2.831 | 2.860 | 2.831 | 2.850 | 8,286 | -0.01(-0.33%) |
May 27, 2005 | 2.860 | 2.860 | 2.822 | 2.860 | 10,778 | +0.11(+4.17%) |
May 26, 2005 | 2.746 | 2.747 | 2.746 | 2.746 | 3,435 | -0.02(-0.69%) |
May 25, 2005 | 2.793 | 2.803 | 2.765 | 2.765 | 6,356 | -0.03(-1.02%) |
May 24, 2005 | 2.688 | 2.860 | 2.688 | 2.793 | 27,482 | +0.08(+2.81%) |
May 23, 2005 | 2.688 | 2.717 | 2.688 | 2.717 | 734 | -0.01(-0.35%) |
May 20, 2005 | 2.831 | 2.860 | 2.688 | 2.727 | 9,914 | -0.04(-1.38%) |
May 19, 2005 | 2.765 | 2.765 | 2.717 | 2.765 | 9,597 | +0.05(+1.75%) |
May 18, 2005 | 2.841 | 2.860 | 2.707 | 2.717 | 63,671 | +0.03(+1.06%) |
May 17, 2005 | 2.698 | 2.698 | 2.688 | 2.688 | 16,993 | -0.06(-2.08%) |
May 16, 2005 | 2.784 | 2.784 | 2.688 | 2.746 | 6,650 | +0.03(+1.05%) |
May 13, 2005 | 2.860 | 2.860 | 2.698 | 2.717 | 18,251 | -0.10(-3.39%) |
May 12, 2005 | 2.688 | 2.812 | 2.669 | 2.812 | 53,308 | +0.14(+5.36%) |
May 11, 2005 | 2.669 | 2.669 | 2.669 | 2.669 | 2,997 | +0.10(+3.70%) |
May 10, 2005 | 2.658 | 2.658 | 2.574 | 2.574 | 461 | -0.23(-8.16%) |
May 09, 2005 | 2.479 | 2.812 | 2.479 | 2.803 | 12,166 | +0.15(+5.76%) |
May 06, 2005 | 2.526 | 2.669 | 2.526 | 2.650 | 80,486 | +0.12(+4.91%) |
May 05, 2005 | 2.593 | 2.593 | 2.526 | 2.526 | 14,919 | -0.03(-1.12%) |
May 04, 2005 | 2.645 | 2.645 | 2.536 | 2.555 | 2,669 | -0.12(-4.46%) |
May 03, 2005 | 2.488 | 2.688 | 2.488 | 2.674 | 34,120 | +0.04(+1.63%) |